Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.94 | 18.94 | 18.84 | 18.84 | 15,327 | -0.23(-1.20%) |
Mar 30, 2015 | 19.11 | 19.11 | 19.01 | 19.07 | 14,323 | +0.19(+1.03%) |
Mar 27, 2015 | 18.82 | 18.88 | 18.75 | 18.88 | 6,465 | +0.02(+0.11%) |
Mar 26, 2015 | 18.73 | 18.87 | 18.71 | 18.86 | 73,952 | +0.03(+0.15%) |
Mar 25, 2015 | 19.08 | 19.08 | 18.79 | 18.83 | 31,441 | -0.32(-1.65%) |
Mar 24, 2015 | 19.14 | 19.16 | 19.12 | 19.15 | 13,620 | +0.16(+0.87%) |
Mar 23, 2015 | 19.23 | 19.23 | 18.97 | 18.98 | 34,381 | -0.13(-0.70%) |
Mar 20, 2015 | 19.17 | 19.18 | 19.11 | 19.11 | 5,806 | +0.18(+0.93%) |
Mar 19, 2015 | 19.04 | 19.04 | 18.92 | 18.94 | 22,846 | -0.10(-0.53%) |
Mar 18, 2015 | 18.97 | 19.10 | 18.88 | 19.04 | 25,359 | +0.12(+0.64%) |
Mar 17, 2015 | 18.82 | 18.92 | 18.78 | 18.92 | 4,442 | -0.01(-0.04%) |
Mar 16, 2015 | 18.93 | 18.93 | 18.82 | 18.92 | 90,734 | +0.20(+1.06%) |
Mar 13, 2015 | 18.67 | 18.73 | 18.60 | 18.73 | 19,966 | -0.04(-0.22%) |
Mar 12, 2015 | 18.77 | 18.77 | 18.74 | 18.77 | 8,389 | +0.16(+0.88%) |
Mar 11, 2015 | 18.69 | 18.69 | 18.54 | 18.60 | 437,418 | +0.11(+0.62%) |
Mar 10, 2015 | 18.64 | 18.64 | 18.44 | 18.49 | 26,286 | -0.24(-1.29%) |
Mar 09, 2015 | 18.78 | 18.78 | 18.72 | 18.73 | 12,891 | +0.01(+0.08%) |
Mar 06, 2015 | 18.91 | 18.91 | 18.71 | 18.72 | 72,254 | -0.12(-0.65%) |
Mar 05, 2015 | 18.88 | 18.88 | 18.79 | 18.84 | 23,377 | +0.10(+0.54%) |
Mar 04, 2015 | 18.67 | 18.74 | 18.66 | 18.74 | 10,848 | -0.04(-0.23%) |
Mar 03, 2015 | 18.79 | 18.79 | 18.69 | 18.78 | 36,789 | -0.15(-0.80%) |
Mar 02, 2015 | 18.84 | 18.93 | 18.84 | 18.93 | 20,745 | +0.12(+0.65%) |
Feb 27, 2015 | 18.86 | 18.91 | 18.81 | 18.81 | 20,164 | -0.05(-0.27%) |
Feb 26, 2015 | 18.88 | 18.88 | 18.81 | 18.86 | 16,014 | +0.11(+0.57%) |
Feb 25, 2015 | 18.77 | 18.78 | 18.74 | 18.75 | 38,800 | -0.06(-0.34%) |
Feb 24, 2015 | 18.96 | 18.96 | 18.74 | 18.82 | 20,558 | +0.19(+1.04%) |
Feb 23, 2015 | 18.68 | 18.70 | 18.62 | 18.62 | 33,788 | -0.14(-0.74%) |
Feb 20, 2015 | 18.59 | 18.79 | 18.59 | 18.76 | 35,328 | +0.13(+0.71%) |
Feb 19, 2015 | 18.66 | 18.66 | 18.63 | 18.63 | 3,954 | +0.04(+0.23%) |
Feb 18, 2015 | 18.66 | 18.66 | 18.53 | 18.59 | 12,158 | +0.01(+0.04%) |
Feb 17, 2015 | 18.54 | 18.62 | 18.41 | 18.58 | 49,080 | +0.09(+0.50%) |
Feb 13, 2015 | 18.61 | 18.49 | 18.49 | 18.49 | 16,031 | +0.16(+0.86%) |
Feb 12, 2015 | 18.34 | 18.34 | 18.33 | 18.33 | 1,378 | +0.18(+1.00%) |
Feb 11, 2015 | 18.16 | 18.24 | 18.13 | 18.15 | 39,654 | -0.14(-0.78%) |
Feb 10, 2015 | 18.31 | 18.31 | 18.14 | 18.29 | 14,936 | +0.24(+1.31%) |
Feb 09, 2015 | 18.09 | 18.11 | 17.98 | 18.06 | 4,502 | -0.11(-0.59%) |
Feb 06, 2015 | 18.28 | 18.28 | 18.16 | 18.16 | 5,688 | -0.03(-0.16%) |
Feb 05, 2015 | 18.15 | 18.24 | 18.15 | 18.19 | 12,773 | -0.02(-0.13%) |
Feb 04, 2015 | 18.22 | 18.28 | 18.20 | 18.22 | 11,068 | +0.05(+0.28%) |
Feb 03, 2015 | 18.17 | 18.21 | 18.16 | 18.16 | 435,498 | +0.05(+0.28%) |
Feb 02, 2015 | 17.91 | 18.12 | 17.91 | 18.11 | 24,972 | +0.25(+1.41%) |
Jan 30, 2015 | 18.08 | 18.08 | 17.84 | 17.86 | 76,878 | -0.24(-1.31%) |
Jan 29, 2015 | 18.00 | 18.10 | 17.88 | 18.10 | 8,260 | +0.26(+1.45%) |
Jan 28, 2015 | 18.05 | 18.05 | 17.77 | 17.84 | 25,465 | -0.09(-0.50%) |
Jan 27, 2015 | 17.96 | 18.05 | 17.92 | 17.93 | 35,664 | -0.21(-1.14%) |
Jan 26, 2015 | 18.01 | 18.14 | 18.01 | 18.14 | 17,723 | +0.19(+1.06%) |
Jan 23, 2015 | 17.98 | 17.98 | 17.94 | 17.95 | 19,697 | +0.08(+0.45%) |
Jan 22, 2015 | 17.68 | 17.88 | 17.63 | 17.87 | 369,693 | +0.13(+0.76%) |
Jan 21, 2015 | 17.67 | 17.73 | 17.67 | 17.73 | 28,489 | +0.13(+0.73%) |
Jan 20, 2015 | 17.57 | 17.62 | 17.55 | 17.60 | 5,700 | +0.11(+0.66%) |
Jan 16, 2015 | 17.31 | 17.49 | 17.31 | 17.49 | 13,045 | +0.19(+1.10%) |
Jan 15, 2015 | 17.32 | 17.43 | 17.30 | 17.30 | 5,945 | -0.02(-0.10%) |
Jan 14, 2015 | 17.31 | 17.44 | 17.30 | 17.32 | 60,186 | -0.16(-0.90%) |
Jan 13, 2015 | 17.59 | 17.59 | 17.35 | 17.47 | 8,154 | +0.10(+0.58%) |
Jan 12, 2015 | 17.36 | 17.37 | 17.35 | 17.37 | 4,367 | -0.08(-0.48%) |
Jan 09, 2015 | 17.60 | 17.60 | 17.35 | 17.46 | 56,226 | -0.11(-0.65%) |
Jan 08, 2015 | 17.56 | 17.57 | 17.56 | 17.57 | 2,266 | +0.31(+1.77%) |
Jan 07, 2015 | 17.29 | 17.29 | 17.27 | 17.27 | 975 | +0.17(+1.01%) |
Jan 06, 2015 | 17.22 | 17.26 | 17.03 | 17.09 | 5,478 | -0.12(-0.71%) |
Jan 05, 2015 | 17.50 | 17.50 | 17.20 | 17.22 | 19,361 | -0.31(-1.79%) |